意见反馈
2018年3季度历史交易
日期 收盘价 涨跌额 涨跌幅 成交量 成交额 开盘价 最高价 最低价 振幅
20180918 0.5500 -0.0100 -1.7857 8000 4400.000 0.5500 0.5500 0.5500 0.0000
20180917 0.5600 0.0000 0.0000 0 0.000 0.5600 0.5600 0.5600 0.0000
20180914 0.5600 0.0000 0.0000 0 0.000 0.5600 0.5600 0.5600 0.0000
20180913 0.5600 0.0200 3.7037 22000 12340.000 0.5700 0.5700 0.5600 1.8500
20180912 0.5400 -0.0100 -1.8181 136000 73380.000 0.5200 0.5600 0.5200 7.2700
20180911 0.5500 -0.0199 -3.5087 270000 148700.000 0.5600 0.5600 0.5500 1.7500
20180910 0.5700 -0.0100 -1.7241 260000 148200.000 0.5700 0.5700 0.5700 0.0000
20180907 0.5800 0.0399 7.4074 516000 303240.000 0.5800 0.6100 0.5600 9.2500
20180906 0.5400 -0.0399 -6.8965 356000 197840.000 0.5700 0.5700 0.5400 5.1700
20180905 0.5800 -0.0100 -1.6949 2570000 1487920.000 0.5900 0.5900 0.5600 5.0800
20180904 0.5900 -0.0100 -1.6666 1282000 756580.000 0.5900 0.6000 0.5900 1.6600
20180903 0.6000 -0.0100 -1.6393 1068000 644640.000 0.6200 0.6200 0.5800 6.5500
20180831 0.6100 0.0100 1.6666 432000 259420.000 0.6000 0.6100 0.6000 1.6600
20180830 0.6000 -0.0300 -4.7619 502000 301300.000 0.6200 0.6200 0.5900 4.7600
20180829 0.6300 0.0000 0.0000 3012000 1848040.000 0.6100 0.6300 0.5800 7.9300
20180828 0.6300 -0.0200 -3.0769 2888000 1775320.000 0.6700 0.6700 0.5800 13.8400
20180827 0.6500 0.0100 1.5625 412000 263440.000 0.6400 0.6500 0.6300 3.1200
20180824 0.6400 -0.0100 -1.5384 786000 488500.000 0.6300 0.6400 0.6000 6.1500
20180823 0.6500 0.0000 0.0000 198000 127160.000 0.6400 0.6500 0.6300 3.0700
20180822 0.6500 -0.0100 -1.5151 166000 109080.000 0.6600 0.6700 0.6500 3.0300
20180821 0.6600 0.0200 3.1250 166000 107000.000 0.6100 0.6600 0.6100 7.8100
20180820 0.6400 -0.0200 -3.0303 678000 422700.000 0.6500 0.6500 0.6000 7.5700
20180817 0.6600 -0.0299 -4.3478 36000 23760.000 0.6600 0.6600 0.6600 0.0000
20180816 0.6900 0.0399 6.1538 1406000 968560.000 0.6700 0.7100 0.6500 9.2300
20180815 0.6500 -0.0100 -1.5151 974000 649300.000 0.6600 0.7000 0.6300 10.6000
20180814 0.6600 0.0100 1.5384 692000 446600.000 0.6400 0.6700 0.6300 6.1500
20180813 0.6500 -0.0300 -4.4117 788000 529220.000 0.7000 0.7000 0.6400 8.8200
20180810 0.6800 -0.1000 -12.8205 7936000 5554880.000 0.7500 0.7800 0.6700 14.1000
20180809 0.7800 -0.0300 -3.7037 714000 553020.000 0.7900 0.7900 0.7600 3.7000
20180808 0.8100 0.0100 1.2500 556000 440720.000 0.7900 0.8100 0.7700 5.0000
20180807 0.8000 0.0000 0.0000 1726000 1354960.000 0.8000 0.8000 0.7700 3.7500
20180806 0.8000 0.0200 2.5641 1316000 1061600.000 0.8200 0.8400 0.7800 7.6900
20180803 0.7800 0.0300 4.0000 856000 670460.000 0.7600 0.8300 0.7600 9.3300
20180802 0.7500 -0.0500 -6.2500 732000 558380.000 0.8000 0.8000 0.7500 6.2500
20180801 0.8000 -0.0199 -2.4390 246000 197620.000 0.8100 0.8100 0.8000 1.2100
20180731 0.8200 -0.0300 -3.5294 6738000 5719680.000 0.8400 0.8500 0.8100 4.7000
20180730 0.8500 -0.0300 -3.4090 454000 386020.000 0.8800 0.8800 0.8500 3.4000
20180727 0.8800 0.0200 2.3255 226000 195820.000 0.8800 0.8800 0.8600 2.3200
20180726 0.8600 0.0300 3.6144 296000 249340.000 0.8300 0.8600 0.8300 3.6100
20180725 0.8300 0.0100 1.2195 816000 665660.000 0.8000 0.8400 0.7900 6.0900
20180724 0.8200 0.0800 10.8108 1838000 1452560.000 0.7700 0.8200 0.7700 6.7500
20180723 0.7400 -0.0200 -2.6315 390000 285040.000 0.7300 0.7600 0.7200 5.2600
20180720 0.7600 -0.0200 -2.5641 696000 521180.000 0.7600 0.7700 0.7300 5.1200
20180719 0.7800 -0.0200 -2.5000 504000 393000.000 0.7700 0.8000 0.7600 5.0000
20180718 0.8000 -0.0100 -1.2345 328000 263960.000 0.8100 0.8100 0.7900 2.4600
20180717 0.8100 -0.0199 -2.4096 450000 362220.000 0.8300 0.8300 0.7800 6.0200
20180716 0.8300 -0.0400 -4.5977 64000 53900.000 0.8300 0.8500 0.8300 2.2900
20180713 0.8700 0.0400 4.8192 916000 788600.000 0.8300 0.9000 0.8000 12.0400
20180712 0.8300 0.0299 3.7499 212000 172600.000 0.8100 0.8500 0.8000 6.2400
20180711 0.8000 -0.0100 -1.2345 534000 421480.000 0.7800 0.8100 0.7800 3.7000
20180710 0.8100 -0.0299 -3.5714 392000 319180.000 0.8400 0.8400 0.8000 4.7600
20180709 0.8400 0.0499 6.3291 1114000 948240.000 0.8000 0.8800 0.8000 10.1200
20180706 0.7900 -0.0299 -3.6585 602000 480380.000 0.8200 0.8200 0.7800 4.8700
20180705 0.8200 -0.0800 -8.8888 1680000 1399700.000 0.8700 0.8800 0.8000 8.8800
20180704 0.9000 -0.0200 -2.1739 324000 290260.000 0.8900 0.9000 0.8900 1.0800
20180703 0.9200 0.0200 2.2222 1966000 1737700.000 0.8600 0.9300 0.8400 10.0000